Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 120.00 | 120.00 | 120.00 | 120.00 | 109.07 | 3,835 |
| 2024-08-21 | 122.00 | 122.00 | 122.00 | 122.00 | 110.89 | 541,242 |
| 2024-08-20 | 121.00 | 121.00 | 121.00 | 121.00 | 109.98 | 19,375 |
| 2024-08-19 | 119.80 | 119.80 | 119.80 | 119.80 | 108.89 | 554 |
| 2024-08-16 | 119.79 | 120.00 | 119.79 | 120.00 | 109.07 | 1,500 |
| 2024-08-15 | 119.79 | 119.79 | 119.79 | 119.79 | 108.88 | 850 |
| 2024-08-14 | 118.00 | 119.79 | 118.00 | 119.79 | 108.88 | 793 |
| 2024-08-13 | 116.00 | 119.79 | 115.00 | 117.89 | 107.15 | 2,659 |
| 2024-08-12 | 117.00 | 117.00 | 116.00 | 116.00 | 105.43 | 1,477 |
| 2024-08-09 | 119.99 | 119.99 | 119.99 | 119.99 | 109.06 | 0 |
| 2024-08-08 | 118.00 | 119.99 | 118.00 | 119.99 | 109.06 | 907 |
| 2024-08-07 | 117.00 | 117.00 | 116.95 | 116.95 | 106.30 | 3,604 |
| 2024-08-06 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 354 |
| 2024-08-05 | 116.00 | 116.00 | 116.00 | 116.00 | 105.43 | 0 |
| 2024-08-02 | 116.00 | 116.00 | 116.00 | 116.00 | 105.43 | 800 |
| 2024-08-01 | 118.00 | 118.00 | 118.00 | 118.00 | 107.25 | 0 |
| 2024-07-31 | 118.00 | 118.00 | 118.00 | 118.00 | 107.25 | 2,001 |
| 2024-07-30 | 115.00 | 116.00 | 115.00 | 116.00 | 105.43 | 9,645 |
| 2024-07-29 | 116.00 | 116.00 | 115.00 | 115.00 | 104.52 | 1,000 |
| 2024-07-26 | 119.00 | 119.00 | 119.00 | 119.00 | 108.16 | 0 |
| 2024-07-25 | 116.00 | 119.00 | 116.00 | 119.00 | 108.16 | 755 |
| 2024-07-24 | 117.00 | 121.99 | 117.00 | 121.99 | 110.88 | 2,091 |
| 2024-07-23 | 115.92 | 115.92 | 115.92 | 115.92 | 105.36 | 1,132 |
| 2024-07-22 | 115.92 | 115.92 | 115.92 | 115.92 | 105.36 | 500 |
| 2024-07-19 | 117.99 | 117.99 | 113.01 | 113.01 | 102.71 | 300 |
| 2024-07-18 | 115.00 | 115.00 | 115.00 | 115.00 | 104.52 | 0 |
| 2024-07-17 | 115.00 | 115.00 | 115.00 | 115.00 | 104.52 | 2,589 |
| 2024-07-16 | 116.50 | 116.50 | 116.50 | 116.50 | 105.89 | 0 |
| 2024-07-15 | 116.50 | 116.50 | 116.50 | 116.50 | 105.89 | 0 |
| 2024-07-12 | 116.50 | 116.50 | 116.50 | 116.50 | 105.89 | 150 |
| 2024-07-11 | 115.00 | 116.00 | 115.00 | 115.00 | 104.52 | 3,698 |
| 2024-07-10 | 114.00 | 114.00 | 114.00 | 114.00 | 103.61 | 2,010 |
| 2024-07-09 | 113.45 | 113.45 | 113.45 | 113.45 | 103.11 | 0 |
| 2024-07-08 | 113.45 | 113.45 | 113.45 | 113.45 | 103.11 | 0 |
| 2024-07-05 | 113.45 | 113.45 | 113.45 | 113.45 | 103.11 | 454 |
| 2024-07-04 | 113.45 | 113.45 | 113.45 | 113.45 | 103.11 | 174 |
| 2024-07-03 | 113.60 | 113.60 | 113.45 | 113.45 | 103.11 | 863 |
| 2024-07-02 | 114.58 | 115.00 | 113.46 | 113.46 | 103.12 | 10,956 |
| 2024-07-01 | 118.00 | 118.00 | 118.00 | 118.00 | 107.25 | 0 |
| 2024-06-28 | 115.67 | 118.00 | 113.50 | 118.00 | 107.25 | 6,537 |
| 2024-06-27 | 115.68 | 117.00 | 115.68 | 117.00 | 106.34 | 6,802 |
| 2024-06-26 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 100 |
| 2024-06-25 | 116.00 | 116.00 | 116.00 | 116.00 | 105.43 | 2,601 |
| 2024-06-24 | 116.00 | 116.00 | 116.00 | 116.00 | 105.43 | 3,602 |
| 2024-06-21 | 119.00 | 119.00 | 115.00 | 115.50 | 104.98 | 18,594 |
| 2024-06-20 | 121.00 | 121.00 | 119.00 | 119.00 | 108.16 | 8,648 |
| 2024-06-19 | 122.00 | 122.00 | 121.00 | 121.00 | 109.98 | 2,562 |
| 2024-06-18 | 122.00 | 125.00 | 122.00 | 125.00 | 113.61 | 1,143 |
| 2024-06-17 | 127.00 | 127.00 | 127.00 | 127.00 | 115.43 | 0 |
| 2024-06-14 | 127.00 | 127.00 | 127.00 | 127.00 | 115.43 | 0 |
| 2024-06-13 | 120.00 | 127.00 | 120.00 | 127.00 | 115.43 | 241,653 |
| 2024-06-12 | 129.99 | 129.99 | 129.99 | 129.99 | 118.15 | 0 |
| 2024-06-11 | 125.00 | 129.99 | 125.00 | 129.99 | 118.15 | 501 |
| 2024-06-10 | 127.00 | 130.00 | 127.00 | 130.00 | 118.16 | 2,379 |
| 2024-06-07 | 130.00 | 130.00 | 130.00 | 130.00 | 118.16 | 0 |
| 2024-06-06 | 133.00 | 133.00 | 130.00 | 130.00 | 118.16 | 23,552 |
| 2024-06-05 | 133.98 | 133.98 | 133.98 | 133.98 | 121.77 | 185 |
| 2024-06-04 | 131.00 | 131.00 | 131.00 | 131.00 | 119.07 | 0 |
| 2024-06-03 | 131.00 | 131.00 | 130.00 | 131.00 | 119.07 | 10,698 |
| 2024-05-31 | 131.05 | 135.00 | 130.00 | 131.00 | 119.07 | 915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 2.4651 MXN |
| 2025-12-03 | 2.4647 MXN |
| 2025-08-19 | 1.3337 MXN |
| 2025-06-03 | 1.3336 MXN |
| 2025-01-29 | 2.6665 MXN |
| 2024-10-25 | 2.6641 MXN |
| 2024-10-16 | 2.6635 MXN |
| 2023-12-18 | 2.6601 MXN |
| 2023-06-13 | 2.6554 MXN |
| 2022-12-26 | 5.2942 MXN |
| 2022-09-07 | 2.5404 MXN |
| 2021-12-23 | 2.4275 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.